45,375€
-0,82%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 45,70 | 45,70 | 45,05 | 45,38 | -0,82% | 947,00 |
| 13.09.2024 | 44,90 | 46,10 | 44,60 | 45,75 | 3,27% | 1.345,00 |
| 12.09.2024 | 45,70 | 45,70 | 44,30 | 44,30 | -0,89% | 1.129,00 |
| 11.09.2024 | 45,35 | 45,80 | 44,40 | 44,70 | -0,89% | 801,00 |
| 10.09.2024 | 45,10 | 45,40 | 44,25 | 45,10 | -1,64% | 990,00 |
| 09.09.2024 | 45,05 | 45,85 | 45,05 | 45,85 | 1,44% | 817,00 |
| 06.09.2024 | 45,25 | 46,40 | 45,15 | 45,20 | -1,74% | 1.160,00 |
| 05.09.2024 | 46,00 | 46,00 | 45,25 | 46,00 | 0,99% | 833,00 |
| 04.09.2024 | 45,50 | 46,00 | 45,00 | 45,55 | -0,33% | 1.192,00 |
| 03.09.2024 | 46,20 | 46,20 | 45,25 | 45,70 | 0,55% | 1.014,00 |
| 02.09.2024 | 45,95 | 46,00 | 45,40 | 45,45 | -0,87% | 477,00 |
| 30.08.2024 | 46,05 | 46,05 | 45,45 | 45,85 | 1,89% | 573,00 |
| 29.08.2024 | 45,55 | 45,95 | 45,00 | 45,00 | -0,44% | 1.559,00 |
| 28.08.2024 | 46,25 | 46,25 | 45,20 | 45,20 | -0,66% | 424,00 |
| 27.08.2024 | 46,55 | 46,60 | 45,50 | 45,50 | -2,78% | 1.332,00 |
| 26.08.2024 | 45,55 | 46,80 | 45,10 | 46,80 | 2,63% | 2.662,00 |
| 23.08.2024 | 45,70 | 45,70 | 45,05 | 45,60 | 1,33% | 2.191,00 |
| 22.08.2024 | 45,95 | 46,30 | 45,00 | 45,00 | -0,44% | 944,00 |
| 21.08.2024 | 45,75 | 45,75 | 45,20 | 45,20 | -1,85% | 349,00 |
| 20.08.2024 | 45,55 | 46,05 | 45,25 | 46,05 | 0,00% | 1.973,00 |
| 19.08.2024 | 46,95 | 46,95 | 45,50 | 46,05 | -1,39% | 857,00 |
| 16.08.2024 | 46,45 | 46,95 | 46,30 | 46,70 | 1,85% | 1.897,00 |
| 15.08.2024 | 45,40 | 46,80 | 45,40 | 45,85 | 0,22% | 2.254,00 |
| 14.08.2024 | 45,45 | 46,15 | 45,45 | 45,75 | 0,11% | 1.368,00 |
| 13.08.2024 | 45,25 | 45,85 | 45,15 | 45,70 | 0,77% | 1.687,00 |
| 12.08.2024 | 45,95 | 45,95 | 45,25 | 45,35 | -0,11% | 321,00 |
| 09.08.2024 | 45,25 | 45,90 | 45,25 | 45,40 | -1,20% | 456,00 |
| 08.08.2024 | 46,50 | 46,50 | 45,05 | 45,95 | -0,97% | 1.590,00 |
| 07.08.2024 | 45,95 | 46,60 | 45,40 | 46,40 | 2,20% | 1.516,00 |
| 06.08.2024 | 45,80 | 46,25 | 44,90 | 45,40 | 0,33% | 825,00 |
| 05.08.2024 | 46,00 | 46,00 | 44,85 | 45,25 | -2,69% | 5.049,00 |
| 02.08.2024 | 47,65 | 47,75 | 46,05 | 46,50 | -2,31% | 3.509,00 |
| 01.08.2024 | 48,75 | 48,75 | 47,50 | 47,60 | -1,86% | 679,00 |
| 31.07.2024 | 48,70 | 49,15 | 48,20 | 48,50 | 0,00% | 684,00 |
| 30.07.2024 | 48,05 | 48,70 | 47,65 | 48,50 | 0,83% | 516,00 |
| 29.07.2024 | 48,05 | 48,90 | 47,75 | 48,10 | -0,62% | 803,00 |
| 26.07.2024 | 47,90 | 48,85 | 47,90 | 48,40 | -0,62% | 887,00 |
| 25.07.2024 | 49,35 | 49,35 | 47,30 | 48,70 | -1,42% | 2.237,00 |
| 24.07.2024 | 49,05 | 49,45 | 48,70 | 49,40 | 0,82% | 3.240,00 |
| 23.07.2024 | 49,15 | 49,20 | 48,50 | 49,00 | -0,41% | 1.219,00 |
| 22.07.2024 | 50,60 | 50,60 | 48,85 | 49,20 | -1,80% | 2.108,00 |
| 19.07.2024 | 49,65 | 50,20 | 49,65 | 50,10 | -0,20% | 1.116,00 |
| 18.07.2024 | 50,50 | 50,50 | 49,55 | 50,20 | 0,50% | 1.683,00 |
| 17.07.2024 | 51,80 | 52,00 | 49,95 | 49,95 | -3,57% | 1.416,00 |
| 16.07.2024 | 52,40 | 52,60 | 51,10 | 51,80 | -1,15% | 1.308,00 |
| 15.07.2024 | 52,80 | 53,50 | 51,80 | 52,40 | -0,95% | 4.611,00 |
| 12.07.2024 | 53,90 | 54,50 | 52,50 | 52,90 | -1,49% | 4.306,00 |
| 11.07.2024 | 53,40 | 54,40 | 53,10 | 53,70 | -0,19% | 2.416,00 |
| 10.07.2024 | 52,30 | 53,80 | 52,10 | 53,80 | 2,67% | 2.033,00 |
| 09.07.2024 | 51,10 | 54,20 | 50,60 | 52,40 | 2,34% | 5.504,00 |
| 08.07.2024 | 48,85 | 51,20 | 48,85 | 51,20 | 3,54% | 5.011,00 |
| 05.07.2024 | 50,70 | 50,70 | 47,80 | 49,45 | -2,27% | 706,00 |
| 04.07.2024 | 48,55 | 50,90 | 48,30 | 50,60 | 3,37% | 1.718,00 |
| 03.07.2024 | 48,55 | 49,05 | 48,30 | 48,95 | 0,10% | 996,00 |
| 02.07.2024 | 50,30 | 50,30 | 48,55 | 48,90 | -1,61% | 1.084,00 |
| 01.07.2024 | 49,60 | 50,30 | 49,50 | 49,70 | 0,61% | 1.195,00 |
| 28.06.2024 | 49,70 | 50,10 | 49,20 | 49,40 | 0,30% | 1.216,00 |
| 27.06.2024 | 48,60 | 49,90 | 48,50 | 49,25 | 0,72% | 1.911,00 |
| 26.06.2024 | 49,10 | 49,45 | 48,50 | 48,90 | -0,10% | 647,00 |
| 25.06.2024 | 49,70 | 49,80 | 48,65 | 48,95 | -1,01% | 1.526,00 |
| 24.06.2024 | 49,20 | 50,40 | 49,20 | 49,45 | -1,10% | 1.307,00 |
| 21.06.2024 | 48,15 | 50,00 | 48,10 | 50,00 | 2,56% | 1.135,00 |
| 20.06.2024 | 49,00 | 49,30 | 47,35 | 48,75 | -1,52% | 2.041,00 |
| 19.06.2024 | 49,40 | 49,50 | 48,65 | 49,50 | 0,20% | 2.670,00 |
| 18.06.2024 | 50,00 | 50,10 | 49,40 | 49,40 | -1,59% | 2.062,00 |
| 17.06.2024 | 51,20 | 51,20 | 50,00 | 50,20 | -1,38% | 2.047,00 |
| 14.06.2024 | 50,90 | 51,30 | 50,30 | 50,90 | 1,39% | 2.561,00 |
| 13.06.2024 | 50,20 | 50,90 | 50,20 | 50,20 | -0,59% | 2.077,00 |
| 12.06.2024 | 49,90 | 50,60 | 49,55 | 50,50 | 0,60% | 1.068,00 |
| 11.06.2024 | 49,85 | 50,20 | 49,65 | 50,20 | 0,20% | 926,00 |
| 10.06.2024 | 49,05 | 50,10 | 49,05 | 50,10 | 1,73% | 917,00 |
| 07.06.2024 | 49,65 | 50,10 | 48,80 | 49,25 | -1,30% | 2.776,00 |
| 06.06.2024 | 50,90 | 50,90 | 49,70 | 49,90 | -0,40% | 1.143,00 |
| 05.06.2024 | 51,80 | 51,90 | 49,95 | 50,10 | -3,47% | 1.756,00 |
| 04.06.2024 | 50,50 | 51,90 | 50,50 | 51,90 | 1,76% | 2.430,00 |
| 03.06.2024 | 50,80 | 51,20 | 50,50 | 51,00 | 0,59% | 1.289,00 |
| 31.05.2024 | 49,05 | 50,70 | 49,05 | 50,70 | 2,74% | 1.120,00 |
| 30.05.2024 | 48,95 | 49,35 | 48,95 | 49,35 | 0,61% | 713,00 |
| 29.05.2024 | 48,70 | 49,70 | 48,70 | 49,05 | -0,20% | 803,00 |
| 28.05.2024 | 49,25 | 49,95 | 49,15 | 49,15 | -1,70% | 1.015,00 |
| 27.05.2024 | 49,75 | 50,00 | 49,15 | 50,00 | 0,40% | 1.487,00 |
| 24.05.2024 | 49,85 | 49,95 | 49,65 | 49,80 | -0,80% | 622,00 |
| 23.05.2024 | 50,00 | 50,50 | 50,00 | 50,20 | -0,59% | 84,00 |
| 22.05.2024 | 51,30 | 51,30 | 49,80 | 50,50 | -2,13% | 2.428,00 |
| 21.05.2024 | 50,70 | 51,90 | 50,70 | 51,60 | 1,38% | 3.245,00 |
| 20.05.2024 | 49,45 | 50,90 | 49,45 | 50,90 | 2,62% | 329,00 |
| 17.05.2024 | 49,80 | 50,20 | 49,35 | 49,60 | -1,00% | 1.591,00 |
| 16.05.2024 | 50,40 | 50,60 | 49,75 | 50,10 | 0,00% | 1.748,00 |
| 15.05.2024 | 49,45 | 50,20 | 49,05 | 50,10 | 1,21% | 1.299,00 |
| 14.05.2024 | 49,20 | 50,00 | 48,30 | 49,50 | 0,51% | 3.275,00 |
| 13.05.2024 | 49,65 | 49,65 | 48,35 | 49,25 | -0,20% | 1.481,00 |
| 10.05.2024 | 48,90 | 49,60 | 48,80 | 49,35 | 1,02% | 2.263,00 |
| 09.05.2024 | 47,45 | 48,85 | 47,45 | 48,85 | -2,30% | 724,00 |
| 08.05.2024 | 50,10 | 50,70 | 49,05 | 50,00 | -0,79% | 3.989,00 |
| 07.05.2024 | 50,30 | 50,70 | 49,70 | 50,40 | 0,20% | 2.190,00 |
| 06.05.2024 | 50,70 | 50,70 | 49,70 | 50,30 | 1,00% | 2.078,00 |
| 03.05.2024 | 50,40 | 50,60 | 49,80 | 49,80 | -0,80% | 1.826,00 |
| 02.05.2024 | 49,65 | 50,20 | 49,05 | 50,20 | 1,11% | 556,00 |
| 30.04.2024 | 50,20 | 50,80 | 49,65 | 49,65 | -2,26% | 1.730,00 |
| 29.04.2024 | 49,45 | 50,80 | 48,85 | 50,80 | 3,25% | 1.640,00 |